Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bank of Ireland Group Plc ADR (OP: BKRIY )

11.20 UNCHANGED

Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	8.125	8.280	7.990	8.280	11,942	+0.62(+8.09%)
Nov 29, 2022	7.740	7.815	7.650	7.660	3,983	+0.36(+4.93%)
Nov 28, 2022	7.620	7.660	7.300	7.300	7,829	-0.24(-3.15%)
Nov 25, 2022	7.700	7.700	7.516	7.537	34,151	-0.54(-6.71%)
Nov 23, 2022	7.762	8.080	7.762	8.080	5,206	-0.06(-0.74%)
Nov 22, 2022	8.058	8.140	7.830	8.140	13,531	+0.24(+3.04%)
Nov 21, 2022	7.968	8.070	7.782	7.900	8,354	-0.15(-1.86%)
Nov 18, 2022	8.070	8.070	7.920	8.050	9,470	+0.08(+1.00%)
Nov 17, 2022	7.915	8.050	7.815	7.970	18,613	-0.16(-1.97%)
Nov 16, 2022	7.934	8.130	7.860	8.130	6,764	+0.20(+2.52%)
Nov 15, 2022	7.770	7.950	7.580	7.930	33,510	+0.43(+5.73%)
Nov 14, 2022	7.513	7.758	7.500	7.500	29,840	-0.20(-2.60%)
Nov 11, 2022	7.525	7.700	7.525	7.700	24,611	+0.11(+1.38%)
Nov 10, 2022	7.470	7.850	7.310	7.595	132,453	+0.12(+1.67%)
Nov 09, 2022	7.290	7.640	7.290	7.470	28,791	+0.00(+0.00%)
Nov 08, 2022	7.370	7.660	7.300	7.470	1,474,816	-0.08(-1.13%)
Nov 07, 2022	7.670	7.670	7.260	7.555	634,428	+0.04(+0.60%)
Nov 04, 2022	7.590	7.590	7.410	7.510	155,355	-0.13(-1.70%)
Nov 03, 2022	7.450	7.670	7.440	7.640	9,068	+0.23(+3.16%)
Nov 02, 2022	7.420	7.575	7.250	7.406	2,501	+0.08(+1.04%)
Nov 01, 2022	7.412	7.870	7.330	7.330	2,204	-0.11(-1.48%)
Oct 31, 2022	7.566	7.670	7.040	7.440	19,446	-0.07(-0.93%)
Oct 28, 2022	7.070	7.510	7.060	7.510	24,502	+0.40(+5.63%)
Oct 27, 2022	7.122	7.362	6.970	7.110	4,033	-0.41(-5.45%)
Oct 26, 2022	7.260	7.560	7.140	7.520	4,580	+0.17(+2.31%)
Oct 25, 2022	7.270	7.400	7.200	7.350	13,431	-0.04(-0.54%)
Oct 24, 2022	7.350	7.510	7.210	7.390	8,357	+0.04(+0.54%)
Oct 21, 2022	7.040	7.350	7.000	7.350	71,677	-0.18(-2.39%)
Oct 20, 2022	7.470	7.530	7.300	7.530	22,822	-0.12(-1.57%)
Oct 19, 2022	7.710	7.710	7.120	7.650	30,250	+0.06(+0.79%)
Oct 18, 2022	7.440	7.600	7.440	7.590	69,009	-0.02(-0.33%)
Oct 17, 2022	7.530	7.740	7.530	7.615	10,461	+0.26(+3.60%)
Oct 14, 2022	7.400	7.660	7.350	7.350	13,756	+0.00(+0.07%)
Oct 13, 2022	7.130	7.440	7.100	7.345	1,055,124	+0.29(+4.18%)
Oct 12, 2022	6.900	7.050	6.900	7.050	699,101	+0.11(+1.59%)
Oct 11, 2022	6.920	6.940	6.920	6.940	1,900	-0.15(-2.12%)
Oct 10, 2022	7.090	7.090	7.090	7.090	5,686	+0.00(+0.00%)
Oct 06, 2022				7.090	0	+0.00(+0.00%)
Oct 05, 2022	6.980	7.090	6.980	7.090	4,512	+0.01(+0.14%)
Oct 04, 2022	7.080	7.080	7.080	7.080	100	+0.94(+15.31%)
Sep 29, 2022				6.140	0	-0.27(-4.21%)
Sep 28, 2022	6.410	6.410	6.410	6.410	217	-0.28(-4.19%)
Sep 27, 2022	6.800	6.800	6.690	6.690	4,390	-0.17(-2.48%)
Sep 26, 2022	6.940	6.950	6.770	6.860	6,021	-0.27(-3.79%)
Sep 23, 2022	7.230	7.250	7.130	7.130	7,194	-0.27(-3.65%)
Sep 22, 2022	7.270	7.400	7.270	7.400	1,550	+0.29(+4.15%)
Sep 20, 2022				7.105	0	+0.11(+1.50%)
Sep 16, 2022				7.000	0	-0.31(-4.24%)
Sep 15, 2022	7.310	7.310	7.310	7.310	11,025	+0.33(+4.73%)
Sep 14, 2022	6.980	6.980	6.980	6.980	1,638	+0.01(+0.14%)
Sep 13, 2022	6.970	6.970	6.970	6.970	800	-0.14(-1.90%)
Sep 12, 2022	7.190	7.190	7.105	7.105	1,232	+0.02(+0.21%)
Sep 09, 2022	6.990	7.090	6.960	7.090	9,800	+0.59(+9.08%)
Sep 08, 2022	6.500	6.500	6.500	6.500	1,600	+0.34(+5.61%)
Sep 06, 2022				6.155	94	+0.02(+0.24%)
Sep 02, 2022	5.970	6.140	5.960	6.140	8,294	+0.16(+2.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Bank of Ireland Group Plc ADR (OP: BKRIY )

Historical Prices